Arima Real Estate SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.800 | 11.800 | 11.400 | 11.400 | 11.400 | 98 |
| 2026-10-22 | 11.400 | 11.700 | 11.200 | 11.400 | 11.400 | 775 |
| 2026-10-21 | 11.600 | 11.900 | 11.300 | 11.500 | 11.500 | 2,147 |
| 2026-10-20 | 11.500 | 11.600 | 11.200 | 11.200 | 11.200 | 280 |
| 2026-10-19 | 11.200 | 11.500 | 10.600 | 11.200 | 11.200 | 1,590 |
| 2026-10-16 | 11.400 | 11.600 | 11.400 | 11.600 | 11.600 | 1 |
| 2026-10-15 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 330 |
| 2026-10-14 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 1 |
| 2026-10-13 | 12.400 | 12.400 | 11.600 | 11.600 | 11.600 | 2,384 |
| 2026-10-12 | 12.100 | 12.400 | 11.700 | 12.100 | 12.100 | 881 |
| 2026-10-09 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 170 |
| 2026-10-08 | 12.100 | 12.800 | 12.100 | 12.800 | 12.800 | 170 |
| 2026-10-07 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 400 |
| 2026-10-06 | 12.800 | 12.900 | 12.500 | 12.800 | 12.800 | 924 |
| 2026-10-05 | 12.900 | 13.000 | 12.500 | 12.600 | 12.600 | 610 |
| 2026-10-02 | 14.500 | 14.500 | 12.700 | 12.700 | 12.700 | 1,074 |
| 2026-10-01 | 12.100 | 14.000 | 12.100 | 13.500 | 13.500 | 2,442 |
| 2026-09-30 | 13.500 | 13.500 | 12.200 | 12.200 | 12.200 | 9,010 |
| 2026-09-29 | 13.700 | 13.900 | 12.800 | 13.000 | 13.000 | 2,451 |
| 2026-09-28 | 15.700 | 15.700 | 13.800 | 14.000 | 14.000 | 6,899 |
| 2026-09-25 | 16.100 | 16.800 | 15.300 | 15.700 | 15.700 | 1,457 |
| 2026-09-24 | 16.800 | 16.800 | 14.900 | 16.800 | 16.800 | 1,943 |
| 2026-09-23 | 15.900 | 16.100 | 15.900 | 16.000 | 16.000 | 959 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.8377 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.